Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
20/12/2021 | 11.38p | 11.48p | 11.11p | 11.25p | 252569 |
17/12/2021 | 11.10p | 11.85p | 11.10p | 11.38p | 341881 |
16/12/2021 | 10.60p | 11.20p | 10.55p | 11.10p | 496201 |
15/12/2021 | 11.13p | 11.13p | 10.53p | 10.60p | 411878 |
14/12/2021 | 11.25p | 11.35p | 11.03p | 11.13p | 126528 |
13/12/2021 | 11.25p | 11.39p | 11.17p | 11.25p | 179612 |
10/12/2021 | 11.50p | 11.50p | 11.11p | 11.25p | 247237 |
09/12/2021 | 11.50p | 11.50p | 11.10p | 11.50p | 73091 |
08/12/2021 | 11.63p | 11.63p | 11.05p | 11.50p | 127325 |
07/12/2021 | 11.63p | 11.63p | 11.25p | 11.63p | 215134 |
06/12/2021 | 11.50p | 11.65p | 11.26p | 11.63p | 237039 |
03/12/2021 | 11.50p | 11.50p | 11.10p | 11.50p | 190336 |
02/12/2021 | 12.13p | 12.13p | 11.10p | 11.50p | 885013 |
01/12/2021 | 12.63p | 12.63p | 11.35p | 11.75p | 1714780 |
30/11/2021 | 12.75p | 13.95p | 12.63p | 12.63p | 4711909 |
29/11/2021 | 12.88p | 12.98p | 12.04p | 12.25p | 553635 |
26/11/2021 | 11.88p | 13.00p | 11.77p | 12.88p | 1742539 |
25/11/2021 | 12.38p | 12.55p | 11.89p | 12.13p | 810322 |
24/11/2021 | 12.75p | 12.75p | 12.38p | 12.38p | 714502 |
23/11/2021 | 12.75p | 13.11p | 12.75p | 12.75p | 410357 |
22/11/2021 | 13.12p | 13.15p | 12.55p | 12.75p | 562225 |
19/11/2021 | 13.00p | 13.20p | 12.55p | 13.12p | 944771 |
18/11/2021 | 13.12p | 13.12p | 12.75p | 13.00p | 924194 |
17/11/2021 | 13.50p | 13.50p | 13.00p | 13.12p | 280408 |
16/11/2021 | 13.50p | 13.50p | 13.01p | 13.50p | 1305701 |
15/11/2021 | 13.38p | 13.60p | 13.01p | 13.50p | 769019 |
12/11/2021 | 13.88p | 14.25p | 13.38p | 13.38p | 719771 |
11/11/2021 | 12.25p | 14.25p | 12.25p | 13.88p | 2201631 |
10/11/2021 | 13.88p | 14.05p | 13.83p | 14.00p | 322594 |
09/11/2021 | 14.00p | 14.13p | 13.77p | 13.88p | 659412 |
08/11/2021 | 13.75p | 14.18p | 13.75p | 14.00p | 1375208 |
05/11/2021 | 14.00p | 14.13p | 13.75p | 13.75p | 953222 |
04/11/2021 | 14.00p | 14.13p | 13.75p | 14.00p | 982051 |
03/11/2021 | 13.12p | 14.19p | 13.05p | 14.00p | 2130756 |
02/11/2021 | 13.25p | 13.50p | 12.50p | 13.12p | 1466452 |
01/11/2021 | 11.03p | 13.34p | 10.81p | 13.25p | 1820031 |
29/10/2021 | 11.13p | 11.13p | 10.81p | 11.03p | 78490 |
28/10/2021 | 11.13p | 11.17p | 11.05p | 11.13p | 154894 |
27/10/2021 | 11.13p | 11.18p | 11.06p | 11.13p | 138103 |
26/10/2021 | 11.25p | 11.25p | 11.05p | 11.13p | 346134 |
25/10/2021 | 11.35p | 11.50p | 11.15p | 11.25p | 369237 |
22/10/2021 | 11.25p | 11.50p | 11.05p | 11.35p | 476842 |
21/10/2021 | 11.65p | 11.68p | 11.44p | 11.65p | 219215 |
20/10/2021 | 11.60p | 11.80p | 11.50p | 11.65p | 227490 |
19/10/2021 | 11.25p | 12.30p | 11.25p | 11.60p | 857785 |
18/10/2021 | 11.25p | 11.54p | 11.21p | 11.25p | 271902 |
15/10/2021 | 10.63p | 11.50p | 10.63p | 11.25p | 1302210 |
14/10/2021 | 10.63p | 10.90p | 10.40p | 10.63p | 270863 |
13/10/2021 | 10.75p | 10.79p | 10.01p | 10.63p | 386195 |
12/10/2021 | 9.75p | 11.10p | 9.75p | 10.75p | 722358 |
11/10/2021 | 9.90p | 9.95p | 9.58p | 9.75p | 646530 |
08/10/2021 | 10.03p | 10.18p | 9.80p | 9.90p | 266886 |
07/10/2021 | 10.25p | 10.57p | 9.80p | 10.03p | 890907 |
06/10/2021 | 10.63p | 10.63p | 10.00p | 10.00p | 647460 |
05/10/2021 | 10.63p | 10.70p | 10.25p | 10.63p | 521214 |
04/10/2021 | 10.63p | 10.70p | 10.33p | 10.63p | 123276 |
01/10/2021 | 10.88p | 10.90p | 10.36p | 10.63p | 541523 |
30/09/2021 | 10.38p | 10.80p | 10.00p | 10.50p | 1368792 |
29/09/2021 | 10.38p | 10.42p | 10.25p | 10.38p | 258355 |
28/09/2021 | 10.75p | 10.75p | 10.00p | 10.38p | 573100 |
27/09/2021 | 11.10p | 11.10p | 11.00p | 11.10p | 34255 |
24/09/2021 | 11.10p | 11.10p | 11.00p | 11.10p | 249505 |
23/09/2021 | 10.95p | 11.20p | 10.61p | 11.10p | 1213418 |
22/09/2021 | 10.95p | 11.14p | 10.81p | 10.95p | 199898 |
21/09/2021 | 10.75p | 11.40p | 10.50p | 10.95p | 1251399 |
20/09/2021 | 10.00p | 12.77p | 9.90p | 10.75p | 4648712 |
17/09/2021 | 8.75p | 10.74p | 8.01p | 10.00p | 7813006 |
16/09/2021 | 11.53p | 11.53p | 11.10p | 11.35p | 757897 |
15/09/2021 | 11.35p | 11.59p | 11.30p | 11.53p | 758161 |
14/09/2021 | 11.60p | 11.70p | 11.20p | 11.50p | 1408409 |
13/09/2021 | 12.15p | 12.15p | 11.50p | 11.70p | 2461342 |
10/09/2021 | 12.63p | 12.63p | 12.20p | 12.38p | 404843 |
09/09/2021 | 12.75p | 12.85p | 12.27p | 12.63p | 443756 |
08/09/2021 | 12.45p | 12.96p | 12.11p | 12.75p | 207371 |
07/09/2021 | 13.00p | 13.00p | 12.20p | 12.63p | 523029 |
06/09/2021 | 12.30p | 13.19p | 12.30p | 13.00p | 733247 |
03/09/2021 | 12.48p | 12.48p | 11.85p | 12.30p | 1467788 |
02/09/2021 | 13.38p | 13.38p | 12.25p | 12.48p | 1750412 |
01/09/2021 | 13.60p | 13.60p | 13.28p | 13.38p | 108638 |
31/08/2021 | 13.70p | 13.78p | 13.53p | 13.60p | 280499 |
27/08/2021 | 13.70p | 13.79p | 13.66p | 13.70p | 437278 |
26/08/2021 | 13.47p | 13.95p | 13.36p | 13.95p | 826771 |
25/08/2021 | 13.47p | 13.68p | 13.35p | 13.47p | 300550 |
24/08/2021 | 13.47p | 13.63p | 13.45p | 13.47p | 82417 |
23/08/2021 | 13.47p | 13.60p | 13.27p | 13.47p | 769093 |
20/08/2021 | 13.60p | 13.60p | 13.30p | 13.47p | 367374 |
19/08/2021 | 13.65p | 13.74p | 13.51p | 13.60p | 367464 |
18/08/2021 | 13.88p | 14.07p | 13.65p | 13.65p | 241270 |
17/08/2021 | 13.88p | 14.90p | 13.56p | 13.88p | 1401273 |
16/08/2021 | 13.88p | 14.21p | 13.74p | 13.88p | 615006 |
13/08/2021 | 13.38p | 14.25p | 13.38p | 14.00p | 694887 |
12/08/2021 | 13.15p | 13.50p | 12.83p | 13.38p | 521455 |
11/08/2021 | 12.90p | 13.15p | 12.80p | 13.15p | 106918 |
10/08/2021 | 13.25p | 13.25p | 12.90p | 12.90p | 92410 |
09/08/2021 | 13.75p | 13.75p | 12.85p | 13.30p | 1363461 |
06/08/2021 | 13.75p | 13.95p | 13.57p | 13.75p | 171305 |
05/08/2021 | 13.75p | 13.95p | 13.63p | 13.75p | 391694 |
04/08/2021 | 13.75p | 13.95p | 13.50p | 13.75p | 543975 |
03/08/2021 | 13.75p | 14.00p | 13.75p | 13.75p | 152552 |
02/08/2021 | 14.25p | 14.30p | 13.75p | 13.75p | 226321 |
30/07/2021 | 14.25p | 14.30p | 14.08p | 14.25p | 781149 |
29/07/2021 | 14.00p | 14.40p | 14.00p | 14.25p | 1152255 |
28/07/2021 | 13.25p | 14.45p | 13.25p | 14.00p | 669508 |
27/07/2021 | 12.25p | 14.00p | 12.25p | 13.25p | 1053805 |
26/07/2021 | 12.10p | 12.50p | 12.05p | 12.25p | 159408 |
23/07/2021 | 11.85p | 12.40p | 11.70p | 12.10p | 669524 |
22/07/2021 | 11.85p | 11.85p | 11.70p | 11.85p | 524556 |
21/07/2021 | 11.88p | 11.88p | 11.70p | 11.85p | 219194 |
20/07/2021 | 11.88p | 11.88p | 11.75p | 11.88p | 198386 |
19/07/2021 | 12.15p | 12.15p | 11.75p | 11.88p | 390788 |
16/07/2021 | 12.15p | 12.15p | 11.87p | 12.15p | 391643 |
15/07/2021 | 12.00p | 12.18p | 11.85p | 12.15p | 414458 |
14/07/2021 | 12.20p | 12.20p | 11.75p | 12.00p | 874383 |
13/07/2021 | 12.40p | 12.49p | 12.00p | 12.20p | 641235 |
12/07/2021 | 11.25p | 13.20p | 11.25p | 12.40p | 1473680 |
09/07/2021 | 11.10p | 11.44p | 11.00p | 11.25p | 499612 |
08/07/2021 | 11.43p | 11.44p | 11.00p | 11.10p | 170315 |
07/07/2021 | 11.43p | 11.44p | 11.25p | 11.43p | 103055 |
06/07/2021 | 11.43p | 11.44p | 11.25p | 11.43p | 170271 |
05/07/2021 | 11.43p | 11.44p | 11.25p | 11.43p | 131177 |
02/07/2021 | 11.48p | 11.60p | 11.25p | 11.43p | 220664 |
01/07/2021 | 11.60p | 11.65p | 11.25p | 11.48p | 263983 |
30/06/2021 | 11.75p | 11.95p | 11.51p | 11.60p | 254782 |
29/06/2021 | 11.75p | 11.95p | 11.57p | 11.75p | 63401 |
28/06/2021 | 11.63p | 11.80p | 11.50p | 11.75p | 1119472 |
25/06/2021 | 11.88p | 11.90p | 11.50p | 11.63p | 359765 |
24/06/2021 | 12.13p | 12.13p | 11.75p | 11.88p | 990744 |
23/06/2021 | 12.50p | 12.50p | 12.00p | 12.13p | 270774 |
22/06/2021 | 12.63p | 12.70p | 12.00p | 12.50p | 356450 |
21/06/2021 | 13.00p | 13.03p | 12.30p | 12.63p | 443878 |
18/06/2021 | 13.10p | 13.20p | 12.90p | 13.00p | 641891 |
17/06/2021 | 14.00p | 14.00p | 13.00p | 13.10p | 1049178 |
16/06/2021 | 14.00p | 14.00p | 13.50p | 14.00p | 82465 |
15/06/2021 | 14.00p | 14.23p | 13.50p | 14.00p | 182676 |
14/06/2021 | 14.10p | 14.40p | 13.70p | 14.00p | 105394 |
11/06/2021 | 14.10p | 14.45p | 13.91p | 14.20p | 40040 |
10/06/2021 | 14.10p | 14.45p | 13.90p | 14.00p | 338717 |
09/06/2021 | 13.85p | 14.45p | 13.80p | 14.00p | 812316 |
08/06/2021 | 13.50p | 14.50p | 13.49p | 13.85p | 781422 |
07/06/2021 | 13.50p | 13.75p | 13.35p | 13.50p | 327352 |
04/06/2021 | 13.25p | 13.67p | 13.08p | 13.50p | 324170 |
03/06/2021 | 12.15p | 13.25p | 12.10p | 13.25p | 448897 |
02/06/2021 | 12.75p | 12.93p | 11.64p | 12.15p | 2012740 |
01/06/2021 | 12.88p | 13.48p | 12.59p | 12.85p | 731164 |
28/05/2021 | 12.75p | 13.00p | 12.55p | 12.75p | 313158 |
27/05/2021 | 12.90p | 13.29p | 12.50p | 12.80p | 218067 |
26/05/2021 | 13.25p | 13.35p | 12.75p | 12.90p | 139512 |
25/05/2021 | 12.75p | 13.50p | 12.75p | 13.25p | 661045 |
24/05/2021 | 13.25p | 13.37p | 12.50p | 12.75p | 181443 |
21/05/2021 | 13.45p | 13.50p | 13.06p | 13.25p | 118655 |
20/05/2021 | 13.65p | 13.65p | 13.45p | 13.45p | 130379 |
19/05/2021 | 13.95p | 14.20p | 13.50p | 13.65p | 960494 |
18/05/2021 | 13.40p | 14.20p | 13.32p | 13.95p | 695445 |
17/05/2021 | 13.95p | 14.10p | 13.25p | 13.40p | 1360747 |
14/05/2021 | 14.40p | 14.70p | 13.60p | 13.95p | 3591014 |
13/05/2021 | 11.85p | 14.50p | 11.85p | 14.15p | 6402654 |
12/05/2021 | 12.05p | 12.10p | 11.30p | 11.55p | 736708 |
11/05/2021 | 12.30p | 12.50p | 11.80p | 12.05p | 1158464 |
10/05/2021 | 12.75p | 12.98p | 12.20p | 12.30p | 815814 |
07/05/2021 | 12.63p | 12.97p | 12.38p | 12.75p | 420361 |
06/05/2021 | 12.15p | 13.18p | 12.15p | 12.63p | 1509733 |
05/05/2021 | 13.10p | 13.20p | 12.00p | 12.15p | 812048 |
04/05/2021 | 13.10p | 13.20p | 13.02p | 13.10p | 273324 |
30/04/2021 | 13.60p | 13.60p | 13.10p | 13.10p | 607647 |
29/04/2021 | 13.85p | 13.90p | 13.53p | 13.60p | 517618 |
28/04/2021 | 14.10p | 14.15p | 13.70p | 13.85p | 632041 |
27/04/2021 | 14.50p | 14.70p | 14.01p | 14.10p | 913744 |
26/04/2021 | 13.45p | 15.49p | 13.45p | 14.60p | 2387672 |
23/04/2021 | 13.75p | 13.99p | 13.31p | 13.45p | 1001580 |
22/04/2021 | 12.90p | 14.10p | 12.86p | 13.75p | 936700 |
21/04/2021 | 12.05p | 13.20p | 11.87p | 12.90p | 2137281 |
20/04/2021 | 12.25p | 12.47p | 11.97p | 12.05p | 171810 |
19/04/2021 | 12.25p | 12.49p | 12.10p | 12.25p | 144373 |
16/04/2021 | 11.50p | 12.40p | 11.30p | 12.25p | 1339084 |
15/04/2021 | 11.75p | 11.90p | 10.85p | 11.70p | 6018994 |
14/04/2021 | 12.35p | 12.80p | 12.10p | 12.80p | 973697 |
13/04/2021 | 12.05p | 12.50p | 11.80p | 12.35p | 484713 |
12/04/2021 | 12.05p | 12.30p | 12.00p | 12.05p | 242731 |
09/04/2021 | 12.15p | 12.20p | 12.00p | 12.05p | 415303 |
08/04/2021 | 11.50p | 12.29p | 11.50p | 12.15p | 1048034 |
07/04/2021 | 10.75p | 11.50p | 10.60p | 11.25p | 902051 |
06/04/2021 | 10.85p | 10.99p | 10.60p | 10.75p | 286184 |
01/04/2021 | 10.85p | 10.89p | 10.70p | 10.85p | 256522 |
31/03/2021 | 10.75p | 10.80p | 10.50p | 10.75p | 50803 |
30/03/2021 | 10.95p | 11.02p | 10.50p | 10.75p | 138604 |
29/03/2021 | 11.00p | 11.19p | 10.71p | 10.95p | 126988 |
26/03/2021 | 11.10p | 11.50p | 11.00p | 11.00p | 175531 |
25/03/2021 | 11.50p | 11.50p | 11.05p | 11.10p | 213587 |
24/03/2021 | 11.75p | 11.92p | 11.50p | 11.60p | 147908 |
23/03/2021 | 11.00p | 12.19p | 11.00p | 11.85p | 754485 |
22/03/2021 | 10.55p | 11.25p | 10.42p | 11.00p | 207266 |
19/03/2021 | 10.55p | 10.80p | 10.40p | 10.55p | 133185 |
18/03/2021 | 10.50p | 10.70p | 10.30p | 10.55p | 382809 |
17/03/2021 | 10.20p | 10.50p | 10.20p | 10.50p | 413077 |
16/03/2021 | 10.00p | 10.40p | 9.89p | 10.20p | 423603 |
15/03/2021 | 10.00p | 10.19p | 9.89p | 10.00p | 210433 |
12/03/2021 | 10.00p | 10.19p | 9.80p | 10.00p | 165843 |
11/03/2021 | 9.85p | 10.04p | 9.80p | 10.00p | 89297 |
10/03/2021 | 10.20p | 10.32p | 9.80p | 9.85p | 414483 |
09/03/2021 | 10.40p | 10.50p | 10.20p | 10.20p | 169643 |
*Close Price adjusted for both dividends and splits